バローホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/03/07 | 1,587 | 1,592 | 1,578 | 1,581 | -7 | -0.4% | 103,600 |
| 2013/03/06 | 1,589 | 1,597 | 1,574 | 1,588 | +12 | +0.8% | 89,200 |
| 2013/03/05 | 1,593 | 1,597 | 1,575 | 1,576 | -19 | -1.2% | 89,800 |
| 2013/03/04 | 1,595 | 1,599 | 1,583 | 1,595 | +7 | +0.4% | 105,800 |
| 2013/03/01 | 1,590 | 1,594 | 1,575 | 1,588 | -8 | -0.5% | 70,400 |
| 2013/02/28 | 1,562 | 1,600 | 1,551 | 1,596 | +32 | +2% | 139,600 |
| 2013/02/27 | 1,550 | 1,575 | 1,530 | 1,564 | +20 | +1.3% | 109,400 |
| 2013/02/26 | 1,548 | 1,563 | 1,538 | 1,544 | -33 | -2.1% | 96,800 |
| 2013/02/25 | 1,577 | 1,590 | 1,568 | 1,577 | +13 | +0.8% | 73,500 |
| 2013/02/22 | 1,554 | 1,577 | 1,547 | 1,564 | -2 | -0.1% | 85,400 |
| 2013/02/21 | 1,574 | 1,600 | 1,559 | 1,566 | -8 | -0.5% | 82,500 |
| 2013/02/20 | 1,567 | 1,584 | 1,563 | 1,574 | +22 | +1.4% | 96,200 |
| 2013/02/19 | 1,527 | 1,555 | 1,527 | 1,552 | +18 | +1.2% | 66,800 |
| 2013/02/18 | 1,511 | 1,535 | 1,507 | 1,534 | +20 | +1.3% | 58,100 |
| 2013/02/15 | 1,514 | 1,528 | 1,501 | 1,514 | -2 | -0.1% | 126,300 |
| 2013/02/14 | 1,508 | 1,528 | 1,496 | 1,516 | +2 | +0.1% | 128,500 |
| 2013/02/13 | 1,550 | 1,554 | 1,511 | 1,514 | -36 | -2.3% | 85,300 |
| 2013/02/12 | 1,535 | 1,576 | 1,530 | 1,550 | +32 | +2.1% | 199,800 |
| 2013/02/08 | 1,540 | 1,543 | 1,485 | 1,518 | -33 | -2.1% | 197,600 |
| 2013/02/07 | 1,540 | 1,560 | 1,520 | 1,551 | +11 | +0.7% | 178,600 |
| 2013/02/06 | 1,534 | 1,550 | 1,517 | 1,540 | +14 | +0.9% | 158,200 |
| 2013/02/05 | 1,534 | 1,534 | 1,505 | 1,526 | +5 | +0.3% | 157,400 |
| 2013/02/04 | 1,500 | 1,534 | 1,491 | 1,521 | +30 | +2% | 154,500 |
| 2013/02/01 | 1,469 | 1,501 | 1,460 | 1,491 | +30 | +2.1% | 140,900 |
| 2013/01/31 | 1,456 | 1,469 | 1,443 | 1,461 | +5 | +0.3% | 127,300 |
| 2013/01/30 | 1,433 | 1,460 | 1,422 | 1,456 | +21 | +1.5% | 154,900 |
| 2013/01/29 | 1,448 | 1,450 | 1,432 | 1,435 | -13 | -0.9% | 72,400 |
| 2013/01/28 | 1,458 | 1,460 | 1,444 | 1,448 | +7 | +0.5% | 93,900 |
| 2013/01/25 | 1,416 | 1,444 | 1,414 | 1,441 | +34 | +2.4% | 116,900 |
| 2013/01/24 | 1,415 | 1,427 | 1,403 | 1,407 | -18 | -1.3% | 116,900 |
| 2013/01/23 | 1,442 | 1,442 | 1,422 | 1,425 | -16 | -1.1% | 90,400 |
| 2013/01/22 | 1,436 | 1,454 | 1,425 | 1,441 | +9 | +0.6% | 86,400 |
| 2013/01/21 | 1,420 | 1,446 | 1,419 | 1,432 | +2 | +0.1% | 121,800 |
| 2013/01/18 | 1,462 | 1,464 | 1,424 | 1,430 | -28 | -1.9% | 271,500 |
| 2013/01/17 | 1,460 | 1,464 | 1,434 | 1,458 | +3 | +0.2% | 159,300 |
| 2013/01/16 | 1,414 | 1,460 | 1,408 | 1,455 | +41 | +2.9% | 260,400 |
| 2013/01/15 | 1,404 | 1,416 | 1,398 | 1,414 | +23 | +1.7% | 140,800 |
| 2013/01/11 | 1,402 | 1,405 | 1,389 | 1,391 | +1 | +0.1% | 118,600 |
| 2013/01/10 | 1,420 | 1,444 | 1,375 | 1,390 | +12 | +0.9% | 240,400 |
| 2013/01/09 | 1,370 | 1,383 | 1,357 | 1,378 | +9 | +0.7% | 123,100 |
| 2013/01/08 | 1,365 | 1,385 | 1,357 | 1,369 | +6 | +0.4% | 152,300 |
| 2013/01/07 | 1,360 | 1,378 | 1,351 | 1,363 | -7 | -0.5% | 113,300 |
| 2013/01/04 | 1,393 | 1,393 | 1,358 | 1,370 | +12 | +0.9% | 125,600 |
| 2012/12/28 | 1,341 | 1,359 | 1,329 | 1,358 | +20 | +1.5% | 108,400 |
| 2012/12/27 | 1,331 | 1,339 | 1,323 | 1,338 | +13 | +1% | 97,400 |
| 2012/12/26 | 1,316 | 1,330 | 1,305 | 1,325 | +3 | +0.2% | 128,000 |
| 2012/12/25 | 1,334 | 1,338 | 1,315 | 1,322 | -9 | -0.7% | 101,700 |
| 2012/12/21 | 1,349 | 1,353 | 1,324 | 1,331 | -19 | -1.4% | 147,500 |
| 2012/12/20 | 1,337 | 1,352 | 1,332 | 1,350 | +32 | +2.4% | 209,600 |
| 2012/12/19 | 1,342 | 1,346 | 1,300 | 1,318 | -10 | -0.8% | 304,200 |
3051～
3100
件表示中 / 7024件
類似銘柄と比較する
現在ご覧いただいている「バローＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| バローＨＤ | 285,800円 | +5.6% | +7.0% | 2.45% | 10.75倍 | 0.88倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ＡＯＫＩ ＨＤ | 181,900円 | +2.8% | +10.9% | 4.40% | 15.95倍 | 1.08倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ベルク | 739,000円 | +6.8% | +5.0% | 1.68% | 12.37倍 | 1.40倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 西松屋チェ | 217,200円 | +7.5% | +10.7% | 1.43% | 14.01倍 | 1.44倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 平和堂 | 293,100円 | +2.5% | +6.6% | 2.25% | 13.42倍 | 0.77倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
